Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 9.952 9.995 9.920 9.979 364,044 +0.09(+0.86%)
May 30, 2007 9.792 9.956 9.723 9.893 347,566 +0.09(+0.94%)
May 29, 2007 9.792 9.864 9.792 9.802 367,096 +0.04(+0.44%)
May 25, 2007 9.707 9.795 9.707 9.759 217,877 +0.07(+0.68%)
May 24, 2007 9.782 9.854 9.671 9.694 377,776 -0.12(-1.24%)
May 23, 2007 9.831 9.890 9.700 9.815 593,823 -0.01(-0.13%)
May 22, 2007 9.785 9.848 9.785 9.828 378,081 -0.08(-0.76%)
May 21, 2007 9.880 9.913 9.867 9.903 327,426 +0.04(+0.37%)
May 18, 2007 9.815 9.871 9.805 9.867 284,095 +0.07(+0.74%)
May 17, 2007 9.782 9.812 9.746 9.795 363,129 +0.00(+0.00%)
May 16, 2007 9.831 9.839 9.772 9.795 498,921 -0.02(-0.20%)
May 15, 2007 9.789 9.871 9.789 9.815 399,747 +0.00(+0.00%)
May 14, 2007 9.802 9.841 9.782 9.815 265,175 +0.02(+0.20%)
May 11, 2007 9.602 9.795 9.602 9.795 389,372 +0.13(+1.36%)
May 10, 2007 9.733 9.769 9.644 9.664 452,538 -0.09(-0.87%)
May 09, 2007 9.743 9.772 9.730 9.749 295,385 +0.01(+0.07%)
May 08, 2007 9.667 9.743 9.664 9.743 237,712 +0.05(+0.47%)
May 07, 2007 9.749 9.749 9.684 9.697 301,183 +0.02(+0.17%)
May 04, 2007 9.680 9.766 9.664 9.680 372,283 +0.02(+0.17%)
May 03, 2007 9.618 9.707 9.618 9.664 385,405 +0.03(+0.34%)
May 02, 2007 9.572 9.684 9.572 9.631 536,149 +0.04(+0.38%)
May 01, 2007 9.680 9.687 9.540 9.595 466,270 -0.06(-0.61%)
Apr 30, 2007 9.707 9.717 9.625 9.654 315,830 -0.02(-0.24%)
Apr 27, 2007 9.671 9.687 9.658 9.677 364,960 +0.01(+0.07%)
Apr 26, 2007 9.605 9.680 9.605 9.671 286,231 +0.06(+0.58%)
Apr 25, 2007 9.576 9.625 9.572 9.615 490,377 +0.06(+0.58%)
Apr 24, 2007 9.549 9.589 9.540 9.559 277,687 -0.02(-0.17%)
Apr 23, 2007 9.553 9.615 9.553 9.576 346,651 +0.00(+0.03%)
Apr 20, 2007 9.543 9.621 9.540 9.572 376,861 +0.05(+0.52%)
Apr 19, 2007 9.471 9.569 9.418 9.523 333,529 -0.03(-0.27%)
Apr 18, 2007 9.504 9.572 9.490 9.549 301,183 +0.04(+0.45%)
Apr 17, 2007 9.487 9.556 9.487 9.507 464,134 +0.03(+0.35%)
Apr 16, 2007 9.405 9.504 9.399 9.474 526,384 +0.09(+0.91%)
Apr 13, 2007 9.323 9.418 9.323 9.389 493,123 +0.03(+0.35%)
Apr 12, 2007 9.294 9.356 9.277 9.356 286,841 +0.06(+0.67%)
Apr 11, 2007 9.313 9.340 9.284 9.294 341,768 -0.05(-0.56%)
Apr 10, 2007 9.307 9.346 9.277 9.346 362,213 +0.04(+0.46%)
Apr 09, 2007 9.340 9.340 9.277 9.304 278,602 +0.04(+0.42%)
Apr 05, 2007 9.205 9.268 9.205 9.264 234,660 +0.07(+0.75%)
Apr 04, 2007 9.173 9.205 9.156 9.195 268,227 +0.03(+0.29%)
Apr 03, 2007 9.123 9.192 9.123 9.169 368,927 +0.07(+0.72%)
Apr 02, 2007 9.110 9.156 9.088 9.104 287,146 +0.02(+0.18%)
Mar 30, 2007 9.084 9.117 9.045 9.087 328,647 +0.06(+0.69%)
Mar 29, 2007 8.989 9.058 8.989 9.025 250,528 +0.07(+0.77%)
Mar 28, 2007 9.032 9.055 8.940 8.956 341,463 -0.06(-0.62%)
Mar 27, 2007 8.989 9.045 8.979 9.012 275,856 -0.05(-0.54%)
Mar 26, 2007 9.032 9.061 8.937 9.061 341,158 +0.06(+0.66%)
Mar 23, 2007 8.996 9.077 8.982 9.002 304,235 +0.02(+0.26%)
Mar 22, 2007 8.937 9.012 8.917 8.979 518,756 +0.02(+0.26%)
Mar 21, 2007 8.861 8.956 8.851 8.956 448,876 +0.04(+0.40%)
Mar 20, 2007 8.894 8.937 8.891 8.920 294,470 +0.02(+0.18%)
Mar 19, 2007 8.904 8.943 8.874 8.904 265,175 +0.04(+0.48%)
Mar 16, 2007 8.835 8.874 8.809 8.861 243,205 +0.03(+0.30%)
Mar 15, 2007 8.783 8.868 8.783 8.835 283,790 +0.01(+0.15%)
Mar 14, 2007 8.694 8.838 8.658 8.822 707,339 +0.09(+0.98%)
Mar 13, 2007 8.878 8.842 8.717 8.737 288,062 -0.14(-1.59%)
Mar 12, 2007 8.786 8.910 8.769 8.878 372,283 +0.07(+0.74%)
Mar 09, 2007 8.681 8.815 8.681 8.812 347,566 +0.16(+1.86%)
Mar 08, 2007 8.596 8.681 8.596 8.651 387,236 +0.09(+0.99%)
Mar 07, 2007 8.491 8.579 8.471 8.566 418,971 +0.06(+0.69%)
Mar 06, 2007 8.412 8.558 8.412 8.507 684,147 +0.10(+1.25%)
Mar 05, 2007 8.330 8.491 8.330 8.402 639,900 -0.13(-1.57%)
Mar 02, 2007 8.609 8.615 8.520 8.537 423,854 -0.08(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.